Identifier on UpBit: KRW-GRT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
221.4357 KRW |
15,487,123.0276 GRT |
218.7000 KRW |
218.3000 KRW |
225.0000 KRW |
224.5000 KRW |
| 2024-02-07 |
216.4087 KRW |
13,053,309.3183 GRT |
218.0000 KRW |
212.5000 KRW |
220.5000 KRW |
219.2000 KRW |
| 2024-02-06 |
213.6782 KRW |
10,779,187.1795 GRT |
210.1000 KRW |
208.9000 KRW |
220.5000 KRW |
218.5000 KRW |
| 2024-02-05 |
210.7968 KRW |
12,464,444.3817 GRT |
210.1000 KRW |
206.5000 KRW |
213.2000 KRW |
208.6000 KRW |
| 2024-02-04 |
213.3587 KRW |
8,695,689.5403 GRT |
215.2000 KRW |
210.2000 KRW |
216.7000 KRW |
210.8000 KRW |
| 2024-02-03 |
217.5289 KRW |
12,938,611.0158 GRT |
214.6000 KRW |
213.7000 KRW |
222.0000 KRW |
215.9000 KRW |
| 2024-02-02 |
213.5881 KRW |
11,895,453.1876 GRT |
212.0000 KRW |
211.2000 KRW |
215.8000 KRW |
215.1000 KRW |
| 2024-02-01 |
211.3105 KRW |
10,268,186.4494 GRT |
213.5000 KRW |
208.0000 KRW |
215.4000 KRW |
211.6000 KRW |
| 2024-01-31 |
214.6821 KRW |
18,246,935.3754 GRT |
217.5000 KRW |
210.8000 KRW |
218.3000 KRW |
213.5000 KRW |
| 2024-01-30 |
220.9597 KRW |
27,029,331.6513 GRT |
221.9000 KRW |
216.8000 KRW |
224.0000 KRW |
217.0000 KRW |
| 2024-01-29 |
218.3414 KRW |
15,485,611.4009 GRT |
216.3000 KRW |
213.2000 KRW |
223.0000 KRW |
221.2000 KRW |
| 2024-01-28 |
220.0698 KRW |
19,563,749.5613 GRT |
221.0000 KRW |
214.1000 KRW |
224.0000 KRW |
214.3000 KRW |
| 2024-01-27 |
220.4943 KRW |
32,852,119.3070 GRT |
215.0000 KRW |
214.0000 KRW |
226.0000 KRW |
221.0000 KRW |
| 2024-01-26 |
211.2344 KRW |
17,904,295.7991 GRT |
207.0000 KRW |
203.0000 KRW |
217.0000 KRW |
214.0000 KRW |
| 2024-01-25 |
206.2503 KRW |
14,542,481.1138 GRT |
211.0000 KRW |
202.0000 KRW |
212.0000 KRW |
205.0000 KRW |
| 2024-01-24 |
205.8714 KRW |
20,846,656.7523 GRT |
205.0000 KRW |
200.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2024-01-23 |
200.0012 KRW |
37,188,537.7179 GRT |
206.0000 KRW |
192.0000 KRW |
210.0000 KRW |
205.0000 KRW |
| 2024-01-22 |
215.5059 KRW |
46,927,442.3962 GRT |
221.0000 KRW |
205.0000 KRW |
226.0000 KRW |
209.0000 KRW |
| 2024-01-21 |
224.0443 KRW |
32,208,554.9329 GRT |
221.0000 KRW |
218.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2024-01-20 |
219.8148 KRW |
37,097,519.1460 GRT |
213.0000 KRW |
209.0000 KRW |
228.0000 KRW |
221.0000 KRW |
| 2024-01-19 |
209.7907 KRW |
33,091,378.8405 GRT |
215.0000 KRW |
203.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2024-01-18 |
220.4701 KRW |
35,479,590.2371 GRT |
231.0000 KRW |
211.0000 KRW |
232.0000 KRW |
216.0000 KRW |
| 2024-01-17 |
231.5039 KRW |
38,248,230.9693 GRT |
233.0000 KRW |
226.0000 KRW |
239.0000 KRW |
227.0000 KRW |
| 2024-01-16 |
231.1575 KRW |
106,997,504.2803 GRT |
224.0000 KRW |
224.0000 KRW |
241.0000 KRW |
232.0000 KRW |
| 2024-01-15 |
224.9427 KRW |
25,538,658.6202 GRT |
222.0000 KRW |
221.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2024-01-14 |
230.1515 KRW |
21,661,719.3736 GRT |
236.0000 KRW |
221.0000 KRW |
237.0000 KRW |
223.0000 KRW |
| 2024-01-13 |
237.4359 KRW |
29,085,498.5480 GRT |
242.0000 KRW |
231.0000 KRW |
245.0000 KRW |
236.0000 KRW |
| 2024-01-12 |
256.1162 KRW |
52,764,594.1478 GRT |
256.0000 KRW |
235.0000 KRW |
269.0000 KRW |
243.0000 KRW |
| 2024-01-11 |
250.0423 KRW |
51,647,157.5933 GRT |
242.0000 KRW |
238.0000 KRW |
261.0000 KRW |
256.0000 KRW |
| 2024-01-10 |
223.2966 KRW |
39,657,610.8483 GRT |
215.0000 KRW |
211.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2024-01-09 |
219.0627 KRW |
34,450,699.7745 GRT |
231.0000 KRW |
206.0000 KRW |
231.0000 KRW |
213.0000 KRW |
| 2024-01-08 |
216.3528 KRW |
47,299,387.4451 GRT |
220.0000 KRW |
199.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2024-01-07 |
229.8724 KRW |
37,584,324.4366 GRT |
232.0000 KRW |
217.0000 KRW |
239.0000 KRW |
222.0000 KRW |
| 2024-01-06 |
233.4475 KRW |
31,351,246.2581 GRT |
248.0000 KRW |
223.0000 KRW |
249.0000 KRW |
232.0000 KRW |
| 2024-01-05 |
251.9477 KRW |
35,311,608.4655 GRT |
267.0000 KRW |
241.0000 KRW |
269.0000 KRW |
245.0000 KRW |
| 2024-01-04 |
254.7915 KRW |
40,420,536.0761 GRT |
260.0000 KRW |
245.0000 KRW |
269.0000 KRW |
266.0000 KRW |
| 2024-01-03 |
262.2417 KRW |
113,017,296.1270 GRT |
278.0000 KRW |
209.0000 KRW |
289.0000 KRW |
259.0000 KRW |
| 2024-01-02 |
290.3628 KRW |
114,640,427.7494 GRT |
290.0000 KRW |
276.0000 KRW |
303.0000 KRW |
279.0000 KRW |
| 2024-01-01 |
268.7886 KRW |
150,026,455.1605 GRT |
248.0000 KRW |
248.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2023-12-31 |
244.2072 KRW |
21,259,799.8360 GRT |
240.0000 KRW |
238.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2023-12-30 |
240.0209 KRW |
24,806,227.3382 GRT |
244.0000 KRW |
235.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2023-12-29 |
246.2964 KRW |
52,312,351.7938 GRT |
252.0000 KRW |
239.0000 KRW |
256.0000 KRW |
243.0000 KRW |
| 2023-12-28 |
260.9598 KRW |
78,333,203.2498 GRT |
255.0000 KRW |
251.0000 KRW |
270.0000 KRW |
253.0000 KRW |
| 2023-12-27 |
256.0081 KRW |
45,317,314.4082 GRT |
267.0000 KRW |
247.0000 KRW |
272.0000 KRW |
254.0000 KRW |
| 2023-12-26 |
260.0327 KRW |
58,720,237.3319 GRT |
261.0000 KRW |
248.0000 KRW |
274.0000 KRW |
268.0000 KRW |
| 2023-12-25 |
249.1024 KRW |
29,106,420.8588 GRT |
251.0000 KRW |
243.0000 KRW |
260.0000 KRW |
259.0000 KRW |
| 2023-12-24 |
251.6173 KRW |
56,723,716.3807 GRT |
248.0000 KRW |
240.0000 KRW |
268.0000 KRW |
254.0000 KRW |
| 2023-12-23 |
248.0785 KRW |
60,964,778.3316 GRT |
258.0000 KRW |
240.0000 KRW |
263.0000 KRW |
246.0000 KRW |
| 2023-12-22 |
240.7379 KRW |
129,262,640.7507 GRT |
224.0000 KRW |
220.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2023-12-21 |
218.4209 KRW |
23,548,819.8271 GRT |
219.0000 KRW |
215.0000 KRW |
225.0000 KRW |
222.0000 KRW |